AS Pro Kapital Grupp (FRA:17E)
Germany · Delayed Price · Currency is EUR 0.5800
-0.1550 (-21.09%)
At close: Jan 2, 2026
AS Pro Kapital Grupp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 0.73 | 0.73 | 0.70 | 0.70 | 0.70 | 2.94% | - |
| Jan 8, 2026 | 0.73 | 0.73 | 0.68 | 0.68 | 0.68 | - | - |
| Jan 7, 2026 | 0.75 | 0.75 | 0.68 | 0.68 | 0.68 | -2.86% | - |
| Jan 6, 2026 | 0.75 | 0.75 | 0.70 | 0.70 | 0.70 | 0.72% | - |
| Jan 5, 2026 | 0.76 | 0.76 | 0.70 | 0.70 | 0.70 | 19.83% | - |
| Jan 2, 2026 | 0.79 | 0.79 | 0.40 | 0.58 | 0.58 | -21.09% | 11,500 |
| Dec 30, 2025 | 0.79 | 0.79 | 0.74 | 0.74 | 0.74 | 5.00% | - |
| Dec 29, 2025 | 0.80 | 0.80 | 0.70 | 0.70 | 0.70 | -6.67% | 3,000 |
| Dec 23, 2025 | 0.80 | 0.80 | 0.75 | 0.75 | 0.75 | - | - |
| Dec 22, 2025 | 0.81 | 0.81 | 0.75 | 0.75 | 0.75 | -1.32% | - |
| Dec 19, 2025 | 0.80 | 0.80 | 0.76 | 0.76 | 0.76 | 1.33% | - |
| Dec 18, 2025 | 0.80 | 0.80 | 0.75 | 0.75 | 0.75 | - | - |
| Dec 17, 2025 | 0.80 | 0.80 | 0.75 | 0.75 | 0.75 | - | - |
| Dec 16, 2025 | 0.80 | 0.80 | 0.75 | 0.75 | 0.75 | - | - |
| Dec 15, 2025 | 0.90 | 0.90 | 0.75 | 0.75 | 0.75 | -11.76% | - |
| Dec 12, 2025 | 0.90 | 0.90 | 0.85 | 0.85 | 0.85 | - | - |
| Dec 11, 2025 | 0.91 | 0.91 | 0.85 | 0.85 | 0.85 | -1.16% | - |
| Dec 10, 2025 | 0.90 | 0.90 | 0.86 | 0.86 | 0.86 | -5.49% | - |
| Dec 9, 2025 | 0.90 | 0.91 | 0.85 | 0.91 | 0.91 | 7.06% | 3,000 |
| Dec 8, 2025 | 0.84 | 0.85 | 0.84 | 0.85 | 0.85 | 7.59% | - |
| Dec 5, 2025 | 0.90 | 0.90 | 0.79 | 0.79 | 0.79 | -12.22% | - |
| Dec 4, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 5.88% | - |
| Dec 3, 2025 | 0.90 | 0.90 | 0.85 | 0.85 | 0.85 | 0.59% | - |
| Dec 2, 2025 | 0.90 | 0.90 | 0.85 | 0.85 | 0.85 | -0.59% | - |
| Dec 1, 2025 | 0.90 | 0.90 | 0.85 | 0.85 | 0.85 | - | - |
| Nov 28, 2025 | 0.88 | 0.88 | 0.85 | 0.85 | 0.85 | 2.41% | - |
| Nov 27, 2025 | 0.88 | 0.88 | 0.83 | 0.83 | 0.83 | - | - |
| Nov 26, 2025 | 0.88 | 0.88 | 0.83 | 0.83 | 0.83 | - | - |
| Nov 25, 2025 | 0.88 | 0.88 | 0.83 | 0.83 | 0.83 | - | - |
| Nov 24, 2025 | 0.88 | 0.88 | 0.83 | 0.83 | 0.83 | - | - |
| Nov 21, 2025 | 0.88 | 0.88 | 0.83 | 0.83 | 0.83 | - | - |
| Nov 20, 2025 | 0.91 | 0.91 | 0.83 | 0.83 | 0.83 | -3.49% | - |
| Nov 19, 2025 | 0.91 | 0.91 | 0.86 | 0.86 | 0.86 | - | - |
| Nov 18, 2025 | 0.90 | 0.90 | 0.86 | 0.86 | 0.86 | 1.18% | - |
| Nov 17, 2025 | 0.93 | 0.93 | 0.85 | 0.85 | 0.85 | -5.56% | - |
| Nov 14, 2025 | 0.94 | 0.94 | 0.88 | 0.90 | 0.90 | -4.26% | - |
| Nov 13, 2025 | 0.87 | 0.94 | 0.87 | 0.94 | 0.94 | 2.17% | - |
| Nov 12, 2025 | 0.95 | 0.95 | 0.92 | 0.92 | 0.92 | 2.22% | - |
| Nov 11, 2025 | 0.96 | 0.96 | 0.90 | 0.90 | 0.90 | -1.10% | 1,015 |
| Nov 10, 2025 | 0.96 | 0.96 | 0.91 | 0.91 | 0.91 | - | - |
| Nov 7, 2025 | 0.97 | 0.97 | 0.91 | 0.91 | 0.91 | -7.14% | - |
| Nov 6, 2025 | 0.98 | 0.98 | 0.92 | 0.98 | 0.98 | 1.03% | - |
| Nov 5, 2025 | 0.95 | 1.00 | 0.95 | 0.97 | 0.97 | -3.00% | - |
| Nov 4, 2025 | 0.93 | 1.00 | 0.93 | 1.00 | 1.00 | 4.17% | - |
| Nov 3, 2025 | 1.03 | 1.03 | 0.91 | 0.96 | 0.96 | -2.04% | - |
| Oct 31, 2025 | 0.93 | 0.98 | 0.93 | 0.98 | 0.98 | 1.03% | - |
| Oct 30, 2025 | 0.93 | 1.00 | 0.93 | 0.97 | 0.97 | -3.00% | - |
| Oct 29, 2025 | 0.97 | 1.00 | 0.95 | 1.00 | 1.00 | - | 3,000 |
| Oct 28, 2025 | 0.93 | 1.00 | 0.93 | 1.00 | 1.00 | - | - |
| Oct 27, 2025 | 0.90 | 1.00 | 0.90 | 1.00 | 1.00 | 2.04% | - |